Yantai Zhenghai Magnetic Material Co., Ltd. (300224.SZ) SHZ

13.27

-0.46(-3.35%)

Updated at May 14 03:04PM

Currency In CNY

300224.SZ Historical Return

If you invested ¥1000 in Yantai Zhenghai Magnetic Material Co., Ltd. (300224.SZ) 10 years ago, it would be worth ¥1,122.67 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,323.03, while ¥1000 invested 1 year ago would be worth ¥1,020.77. This corresponds to total returns of 12.27%, 32.3%, 2.08%, respectively, with annualized returns of 1.16%, 5.75%, 2.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300224.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	13.44	13.73	13.73	13.73	13.43	20.73M
May 12, 2026	13.9	13.51	13.51	13.9	13.46	25.17M
May 11, 2026	13.75	14.06	14.06	14.11	13.68	33.27M
May 08, 2026	13.53	13.71	13.71	13.78	13.48	19.77M
May 07, 2026	13.57	13.62	13.62	13.63	13.46	19.68M
May 06, 2026	13.29	13.54	13.54	13.63	13.28	24.68M
April 30, 2026	13.24	13.22	13.22	13.28	13.08	19.18M
April 29, 2026	12.73	13.23	13.23	13.28	12.72	28.4M
April 28, 2026	13.05	12.73	12.73	13.07	12.66	21.36M
April 27, 2026	13.01	13.04	13.04	13.15	12.86	19.97M
April 24, 2026	13.31	13.06	13.06	13.41	12.9	31.42M
April 23, 2026	14.05	13.42	13.42	14.08	13.41	42.39M
April 22, 2026	14.32	14.05	14.05	14.32	13.61	64.93M
April 21, 2026	15.18	15.13	15.13	15.22	14.98	20.72M
April 20, 2026	14.95	15.17	15.17	15.24	14.91	21.97M
April 17, 2026	14.81	15	15	15.05	14.78	15.82M
April 16, 2026	14.75	14.9	14.9	14.95	14.67	14.84M
April 15, 2026	14.96	14.69	14.69	15.11	14.67	18.46M
April 14, 2026	14.89	14.88	14.88	14.95	14.68	19.88M
April 13, 2026	15.03	14.79	14.79	15.15	14.67	22.91M
April 10, 2026	14.88	14.77	14.77	15.02	14.75	19.39M
April 09, 2026	14.51	14.71	14.71	14.87	14.5	25.11M
April 08, 2026	14.65	14.71	14.71	14.73	14.41	24.39M
April 07, 2026	13.78	14.11	14.11	14.23	13.78	16.11M
April 03, 2026	14.09	13.76	13.76	14.15	13.74	11.85M
April 02, 2026	14.35	14.06	14.06	14.37	13.92	16.9M
April 01, 2026	14.35	14.4	14.4	14.49	14.28	21.54M
March 31, 2026	14.31	14.09	14.09	14.36	14.05	25.81M
March 30, 2026	14.36	14.39	14.39	14.49	14.12	18.49M
March 27, 2026	13.77	14.56	14.56	14.68	13.76	24.9M
March 26, 2026	14.2	13.97	13.97	14.33	13.92	14.98M
March 25, 2026	14.24	14.29	14.29	14.41	14.11	23.96M
March 24, 2026	14.07	13.99	13.99	14.15	13.54	26.87M
March 23, 2026	14.36	13.79	13.79	14.57	13.65	28.43M
March 20, 2026	15.15	14.7	14.7	15.24	14.69	16.19M
March 19, 2026	15.66	15.06	15.06	15.68	14.98	30.26M
March 18, 2026	15.93	15.94	15.94	16.01	15.67	14.41M
March 17, 2026	16.24	15.86	15.86	16.42	15.85	19.29M
March 16, 2026	16.37	16.17	16.17	16.45	15.82	22.12M
March 13, 2026	16.7	16.46	16.46	16.95	16.38	19.15M
March 12, 2026	17	16.81	16.81	17.15	16.51	22.59M
March 11, 2026	16.93	17.03	17.03	17.35	16.93	23.88M
March 10, 2026	16.81	16.88	17.12	17.02	16.76	11.92M
March 09, 2026	16.71	16.66	16.66	16.74	15.82	38.82M
March 06, 2026	16.81	17.05	17.05	17.47	16.68	27.96M
March 05, 2026	17.47	16.99	16.99	17.6	16.8	27.26M
March 04, 2026	18.4	17.22	17.18	18.4	16.96	20.37M
March 03, 2026	18.3	17.23	17.23	18.55	17.19	44.33M
March 02, 2026	18.81	18.52	18.52	18.95	18.09	46.39M
February 27, 2026	18.4	19.15	19.15	19.18	18.38	49.87M
February 26, 2026	18.8	18.49	18.49	19.03	18.43	48.32M
February 25, 2026	17.83	18.92	18.92	19.25	17.81	75.54M
February 24, 2026	17.86	17.81	17.81	18.02	17.69	25.45M
February 13, 2026	17.6	17.53	17.53	17.84	17.5	25.06M
February 12, 2026	17.31	17.9	17.9	18.03	17.3	36.83M
February 11, 2026	17.13	17.49	17.49	17.96	17.08	34.89M
February 10, 2026	17	17.21	17.21	17.3	16.84	23.55M
February 09, 2026	16.74	17.02	17.02	17.25	16.64	31.89M
February 06, 2026	16.12	16.41	16.41	16.65	15.94	24.67M
February 05, 2026	16.95	16.43	16.43	17.09	16.29	28.37M